629 lines
29 KiB
CSV
629 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,192600,68291766,1157,1157,1157,1157,537
|
|
20231027,192500,68291766,1157,1157,1157,1157,0
|
|
20231027,192400,68291766,1157,1157,1157,1157,0
|
|
20231027,192300,68291766,1157,1157,1157,1157,0
|
|
20231027,192200,68291766,1157,1157,1157,1157,0
|
|
20231027,192100,68291766,1157,1157,1157,1157,0
|
|
20231027,192000,68291766,1157,1157,1157,1157,0
|
|
20231027,191900,68291766,1157,1157,1157,1157,0
|
|
20231027,191800,68291766,1157,1157,1157,1157,0
|
|
20231027,191700,68291766,1157,1157,1157,1157,0
|
|
20231027,191600,68291766,1157,1157,1157,1157,0
|
|
20231027,191500,68291766,1157,1157,1157,1157,0
|
|
20231027,191400,68291766,1157,1157,1157,1157,0
|
|
20231027,191300,68291766,1157,1157,1157,1157,0
|
|
20231027,191200,68291766,1157,1157,1157,1157,0
|
|
20231027,191100,68291766,1157,1157,1157,1157,0
|
|
20231027,191000,68291766,1157,1157,1157,1157,0
|
|
20231027,190900,68291766,1157,1157,1157,1157,0
|
|
20231027,190800,68291766,1157,1157,1157,1157,0
|
|
20231027,190700,68291766,1157,1157,1157,1157,0
|
|
20231027,190600,68291766,1157,1157,1157,1157,0
|
|
20231027,190500,68291766,1157,1157,1157,1157,0
|
|
20231027,190400,68291766,1157,1157,1157,1157,0
|
|
20231027,190300,68291766,1157,1157,1157,1157,0
|
|
20231027,190200,68291766,1157,1157,1157,1157,0
|
|
20231027,190100,68291766,1157,1157,1157,1157,0
|
|
20231027,190000,68291766,1157,1157,1157,1157,0
|
|
20231027,185900,68291766,1157,1157,1157,1157,0
|
|
20231027,185800,68291766,1157,1157,1157,1157,0
|
|
20231027,185700,68291766,1157,1157,1157,1157,0
|
|
20231027,185600,68291766,1157,1157,1157,1157,537
|
|
20231027,185500,68291766,1157,1157,1157,1157,0
|
|
20231027,185400,68291766,1157,1157,1157,1157,0
|
|
20231027,185300,68291766,1157,1157,1157,1157,0
|
|
20231027,185200,68291766,1157,1157,1157,1157,0
|
|
20231027,185100,68291766,1157,1157,1157,1157,0
|
|
20231027,185000,68291766,1157,1157,1157,1157,0
|
|
20231027,184900,68291766,1157,1157,1157,1157,0
|
|
20231027,184800,68291766,1157,1157,1157,1157,0
|
|
20231027,184700,68291766,1157,1157,1157,1157,0
|
|
20231027,184600,68291766,1157,1157,1157,1157,0
|
|
20231027,184500,68291766,1157,1157,1157,1157,0
|
|
20231027,184400,68291766,1157,1157,1157,1157,0
|
|
20231027,184300,68291766,1157,1157,1157,1157,0
|
|
20231027,184200,68291766,1157,1157,1157,1157,0
|
|
20231027,184100,68291766,1157,1157,1157,1157,0
|
|
20231027,184000,68291766,1157,1157,1157,1157,0
|
|
20231027,183900,68291766,1157,1157,1157,1157,0
|
|
20231027,183800,68291766,1157,1157,1157,1157,0
|
|
20231027,183700,68291766,1157,1157,1157,1157,0
|
|
20231027,183600,68291766,1157,1157,1157,1157,0
|
|
20231027,183500,68291766,1157,1157,1157,1157,0
|
|
20231027,183400,68291766,1157,1157,1157,1157,0
|
|
20231027,183300,68291766,1157,1157,1157,1157,0
|
|
20231027,183200,68291766,1157,1157,1157,1157,0
|
|
20231027,183100,68291766,1157,1157,1157,1157,0
|
|
20231027,183000,68291766,1157,1157,1157,1157,0
|
|
20231027,182900,68291766,1157,1157,1157,1157,0
|
|
20231027,182800,68291766,1157,1157,1157,1157,0
|
|
20231027,182700,68291766,1157,1157,1157,1157,0
|
|
20231027,182600,68291766,1157,1157,1157,1157,537
|
|
20231027,182500,68291766,1157,1157,1157,1157,0
|
|
20231027,182400,68291766,1157,1157,1157,1157,0
|
|
20231027,182300,68291766,1157,1157,1157,1157,0
|
|
20231027,182200,68291766,1157,1157,1157,1157,0
|
|
20231027,182100,68291766,1157,1157,1157,1157,0
|
|
20231027,182000,68291766,1157,1157,1157,1157,0
|
|
20231027,181900,68291766,1157,1157,1157,1157,0
|
|
20231027,181800,68291766,1157,1157,1157,1157,0
|
|
20231027,181700,68291766,1157,1157,1157,1157,0
|
|
20231027,181600,68291766,1157,1157,1157,1157,0
|
|
20231027,181500,68291766,1157,1157,1157,1157,0
|
|
20231027,181400,68291766,1157,1157,1157,1157,0
|
|
20231027,181300,68291766,1157,1157,1157,1157,0
|
|
20231027,181200,68291766,1157,1157,1157,1157,0
|
|
20231027,181100,68291766,1157,1157,1157,1157,0
|
|
20231027,181000,68291766,1157,1157,1157,1157,0
|
|
20231027,180900,68291766,1157,1157,1157,1157,0
|
|
20231027,180800,68291766,1157,1157,1157,1157,0
|
|
20231027,180700,68291766,1157,1157,1157,1157,0
|
|
20231027,180600,68291766,1157,1157,1157,1157,0
|
|
20231027,180500,68291766,1157,1157,1157,1157,0
|
|
20231027,180400,68291766,1157,1157,1157,1157,0
|
|
20231027,180300,68291766,1157,1157,1157,1157,0
|
|
20231027,180200,68291766,1157,1157,1157,1157,0
|
|
20231027,180100,68291766,1157,1157,1157,1157,0
|
|
20231027,180000,68291766,1157,1157,1157,1157,0
|
|
20231027,175900,68291766,1157,1157,1157,1157,0
|
|
20231027,175800,68291766,1157,1157,1157,1157,0
|
|
20231027,175700,68291766,1157,1157,1157,1157,0
|
|
20231027,175600,68291766,1157,1157,1157,1157,537
|
|
20231027,175500,68291766,1157,1157,1157,1157,0
|
|
20231027,175400,68291766,1157,1157,1157,1157,0
|
|
20231027,175300,68291766,1157,1157,1157,1157,0
|
|
20231027,175200,68291766,1157,1157,1157,1157,0
|
|
20231027,175100,68291766,1157,1157,1157,1157,0
|
|
20231027,175000,68291766,1157,1157,1157,1157,0
|
|
20231027,174900,68291766,1157,1157,1157,1157,0
|
|
20231027,174800,68291766,1157,1157,1157,1157,0
|
|
20231027,174700,68291766,1157,1157,1157,1157,0
|
|
20231027,174600,68291766,1157,1157,1157,1157,0
|
|
20231027,174500,68291766,1157,1157,1157,1157,0
|
|
20231027,174400,68291766,1157,1157,1157,1157,0
|
|
20231027,174300,68291766,1157,1157,1157,1157,0
|
|
20231027,174200,68291766,1157,1157,1157,1157,0
|
|
20231027,174100,68291766,1157,1157,1157,1157,0
|
|
20231027,174000,68291766,1157,1157,1157,1157,0
|
|
20231027,173900,68291766,1157,1157,1157,1157,0
|
|
20231027,173800,68291766,1157,1157,1157,1157,0
|
|
20231027,173700,68291766,1157,1157,1157,1157,0
|
|
20231027,173600,68291766,1157,1157,1157,1157,0
|
|
20231027,173500,68291766,1157,1157,1157,1157,0
|
|
20231027,173400,68291766,1157,1157,1157,1157,0
|
|
20231027,173300,68291766,1157,1157,1157,1157,0
|
|
20231027,173200,68291766,1157,1157,1157,1157,0
|
|
20231027,173100,68291766,1157,1157,1157,1157,0
|
|
20231027,173000,68291766,1157,1157,1157,1157,0
|
|
20231027,172900,68291766,1157,1157,1157,1157,0
|
|
20231027,172800,68291766,1157,1157,1157,1157,0
|
|
20231027,172700,68291766,1157,1157,1157,1157,0
|
|
20231027,172600,68291766,1157,1157,1157,1157,537
|
|
20231027,172500,68291766,1157,1157,1157,1157,0
|
|
20231027,172400,68291766,1157,1157,1157,1157,0
|
|
20231027,172300,68291766,1157,1157,1157,1157,0
|
|
20231027,172200,68291766,1157,1157,1157,1157,0
|
|
20231027,172100,68291766,1157,1157,1157,1157,0
|
|
20231027,172000,68291766,1157,1157,1157,1157,0
|
|
20231027,171900,68291766,1157,1157,1157,1157,0
|
|
20231027,171800,68291766,1157,1157,1157,1157,0
|
|
20231027,171700,68291766,1157,1157,1157,1157,0
|
|
20231027,171600,68291766,1157,1157,1157,1157,0
|
|
20231027,171500,68291766,1157,1157,1157,1157,0
|
|
20231027,171400,68291766,1157,1157,1157,1157,0
|
|
20231027,171300,68291766,1157,1157,1157,1157,0
|
|
20231027,171200,68291766,1157,1157,1157,1157,0
|
|
20231027,171100,68291766,1157,1157,1157,1157,0
|
|
20231027,171000,68291766,1157,1157,1157,1157,0
|
|
20231027,170900,68291766,1157,1157,1157,1157,0
|
|
20231027,170800,68291766,1157,1157,1157,1157,0
|
|
20231027,170700,68291766,1157,1157,1157,1157,0
|
|
20231027,170600,68291766,1157,1157,1157,1157,0
|
|
20231027,170500,68291766,1157,1157,1157,1157,0
|
|
20231027,170400,68291766,1157,1157,1157,1157,0
|
|
20231027,170300,68291766,1157,1157,1157,1157,0
|
|
20231027,170200,68291766,1157,1157,1157,1157,0
|
|
20231027,170100,68291766,1157,1157,1157,1157,0
|
|
20231027,170000,68291766,1157,1157,1157,1157,0
|
|
20231027,165900,68291766,1157,1157,1157,1157,0
|
|
20231027,165800,68291766,1157,1157,1157,1157,0
|
|
20231027,165700,68291766,1157,1157,1157,1157,0
|
|
20231027,165600,68291766,1157,1157,1157,1157,537
|
|
20231027,165500,68291766,1157,1157,1157,1157,0
|
|
20231027,165400,68291766,1157,1157,1157,1157,0
|
|
20231027,165300,68291766,1157,1157,1157,1157,0
|
|
20231027,165200,68291766,1157,1157,1157,1157,0
|
|
20231027,165100,68291766,1157,1157,1157,1157,0
|
|
20231027,165000,68291766,1157,1157,1157,1157,0
|
|
20231027,164900,68291766,1157,1157,1157,1157,0
|
|
20231027,164800,68291766,1157,1157,1157,1157,0
|
|
20231027,164700,68291766,1157,1157,1157,1157,0
|
|
20231027,164600,68291766,1157,1157,1157,1157,0
|
|
20231027,164500,68291766,1157,1157,1157,1157,0
|
|
20231027,164400,68291766,1157,1157,1157,1157,0
|
|
20231027,164300,68291766,1157,1157,1157,1157,0
|
|
20231027,164200,68291766,1157,1157,1157,1157,0
|
|
20231027,164100,68291766,1157,1157,1157,1157,0
|
|
20231027,164000,68291766,1157,1157,1157,1157,0
|
|
20231027,163900,68291766,1157,1157,1157,1157,0
|
|
20231027,163800,68291766,1157,1157,1157,1157,0
|
|
20231027,163700,68291766,1157,1157,1157,1157,0
|
|
20231027,163600,68291766,1157,1157,1157,1157,0
|
|
20231027,163500,68291766,1157,1157,1157,1157,0
|
|
20231027,163400,68291766,1157,1157,1157,1157,0
|
|
20231027,163300,68291766,1157,1157,1157,1157,0
|
|
20231027,163200,68291766,1157,1157,1157,1157,0
|
|
20231027,163100,68291766,1157,1157,1157,1157,0
|
|
20231027,163000,68291766,1157,1157,1157,1157,0
|
|
20231027,162900,68291766,1157,1157,1157,1157,0
|
|
20231027,162800,68291766,1157,1157,1157,1157,0
|
|
20231027,162700,68291766,1157,1157,1157,1157,0
|
|
20231027,162600,68291766,1157,1157,1157,1157,537
|
|
20231027,162500,68291766,1157,1157,1157,1157,0
|
|
20231027,162400,68291766,1157,1157,1157,1157,0
|
|
20231027,162300,68291766,1157,1157,1157,1157,0
|
|
20231027,162200,68291766,1157,1157,1157,1157,0
|
|
20231027,162100,68291766,1157,1157,1157,1157,0
|
|
20231027,162000,68291766,1157,1157,1157,1157,0
|
|
20231027,161900,68291766,1157,1157,1157,1157,0
|
|
20231027,161800,68291766,1157,1157,1157,1157,0
|
|
20231027,161700,68291766,1157,1157,1157,1157,0
|
|
20231027,161600,68291766,1157,1157,1157,1157,0
|
|
20231027,161500,68291766,1157,1157,1157,1157,0
|
|
20231027,161400,68291766,1157,1157,1157,1157,0
|
|
20231027,161300,68291766,1157,1157,1157,1157,0
|
|
20231027,161200,68291766,1157,1157,1157,1157,0
|
|
20231027,161100,68291766,1157,1157,1157,1157,0
|
|
20231027,161000,68291766,1157,1157,1157,1157,0
|
|
20231027,160900,68291766,1157,1157,1157,1157,0
|
|
20231027,160800,68291766,1157,1157,1157,1157,0
|
|
20231027,160700,68291766,1157,1157,1157,1157,0
|
|
20231027,160600,68291766,1157,1157,1157,1157,0
|
|
20231027,160500,68291766,1157,1157,1157,1157,0
|
|
20231027,160400,68291766,1157,1157,1157,1157,0
|
|
20231027,160300,68291766,1157,1157,1157,1157,0
|
|
20231027,160200,68291766,1157,1157,1157,1157,0
|
|
20231027,160100,68291766,1157,1157,1157,1157,0
|
|
20231027,160000,68291766,1157,1157,1157,1157,0
|
|
20231027,155900,68291766,1157,1157,1157,1157,0
|
|
20231027,155800,68291766,1157,1157,1157,1157,0
|
|
20231027,155700,68291766,1157,1157,1157,1157,0
|
|
20231027,155600,68291766,1157,1157,1157,1157,537
|
|
20231027,155500,68291766,1157,1157,1157,1157,0
|
|
20231027,155400,68291766,1157,1157,1157,1157,0
|
|
20231027,155300,68291766,1157,1157,1157,1157,0
|
|
20231027,155200,68291766,1157,1157,1157,1157,0
|
|
20231027,155100,68291766,1157,1157,1157,1157,0
|
|
20231027,155000,68291766,1157,1157,1157,1157,0
|
|
20231027,154900,68291766,1157,1157,1157,1157,0
|
|
20231027,154800,68291766,1157,1157,1157,1157,0
|
|
20231027,154700,68291766,1157,1157,1157,1157,0
|
|
20231027,154600,68291766,1157,1157,1157,1157,0
|
|
20231027,154500,68291766,1157,1157,1157,1157,0
|
|
20231027,154400,68291766,1157,1157,1157,1157,0
|
|
20231027,154300,68291766,1157,1157,1157,1157,0
|
|
20231027,154200,68291766,1157,1157,1157,1157,0
|
|
20231027,154100,68291766,1157,1157,1157,1157,0
|
|
20231027,154000,68291766,1157,1157,1157,1157,0
|
|
20231027,153900,68291766,1157,1157,1157,1157,0
|
|
20231027,153800,68291766,1157,1157,1157,1157,0
|
|
20231027,153700,68291766,1157,1157,1157,1157,0
|
|
20231027,153600,68291766,1157,1157,1157,1157,0
|
|
20231027,153500,68291766,1157,1157,1157,1157,0
|
|
20231027,153400,68291766,1157,1157,1157,1157,0
|
|
20231027,153300,68291766,1157,1157,1157,1157,0
|
|
20231027,153200,68291766,1157,1157,1157,1157,0
|
|
20231027,153100,68291766,1157,1157,1157,1157,0
|
|
20231027,153000,68291766,1157,1157,1157,1157,537
|
|
20231027,152900,67670457,1157,1157,1157,1157,0
|
|
20231027,152800,67670457,1157,1157,1157,1157,0
|
|
20231027,152700,67670457,1157,1157,1157,1157,0
|
|
20231027,152600,67670457,1157,1157,1157,1157,0
|
|
20231027,152500,67670457,1157,1157,1157,1157,0
|
|
20231027,152400,67670457,1157,1157,1157,1157,0
|
|
20231027,152300,67670457,1157,1157,1157,1157,0
|
|
20231027,152200,67670457,1157,1157,1157,1157,0
|
|
20231027,152100,67670457,1157,1157,1157,1157,0
|
|
20231027,152000,67670457,1157,1157,1157,1157,0
|
|
20231027,151900,67670457,1157,1160,1160,1156,454
|
|
20231027,151800,67144755,1166,1166,1166,1166,0
|
|
20231027,151700,67144755,1166,1160,1166,1160,11
|
|
20231027,151600,67131989,1159,1160,1160,1159,143
|
|
20231027,151500,66966162,1160,1162,1162,1160,305
|
|
20231027,151400,66612108,1162,1162,1162,1162,5
|
|
20231027,151300,66606298,1161,1161,1161,1161,1
|
|
20231027,151200,66605137,1172,1172,1172,1172,0
|
|
20231027,151100,66605137,1172,1165,1172,1165,100
|
|
20231027,151000,66488197,1161,1161,1161,1161,4
|
|
20231027,150900,66483553,1164,1164,1164,1164,0
|
|
20231027,150800,66483553,1164,1164,1164,1164,0
|
|
20231027,150700,66483553,1164,1164,1164,1164,0
|
|
20231027,150600,66483553,1164,1164,1164,1164,30
|
|
20231027,150500,66448633,1164,1164,1164,1164,0
|
|
20231027,150400,66448633,1164,1164,1164,1164,0
|
|
20231027,150300,66448633,1164,1164,1164,1164,0
|
|
20231027,150200,66448633,1164,1164,1164,1164,0
|
|
20231027,150100,66448633,1164,1164,1164,1164,0
|
|
20231027,150000,66448633,1164,1164,1164,1164,0
|
|
20231027,145900,66448633,1164,1164,1164,1164,0
|
|
20231027,145800,66448633,1164,1164,1164,1164,8
|
|
20231027,145700,66439321,1165,1165,1165,1165,0
|
|
20231027,145600,66439321,1165,1165,1165,1165,0
|
|
20231027,145500,66439321,1165,1165,1165,1165,215
|
|
20231027,145400,66188846,1164,1164,1164,1164,0
|
|
20231027,145300,66188846,1164,1164,1164,1164,0
|
|
20231027,145200,66188846,1164,1164,1164,1164,236
|
|
20231027,145100,65914142,1164,1158,1164,1158,11
|
|
20231027,145000,65901369,1166,1158,1166,1158,37
|
|
20231027,144900,65858515,1166,1166,1166,1166,0
|
|
20231027,144800,65858515,1166,1166,1166,1166,0
|
|
20231027,144700,65858515,1166,1166,1166,1166,0
|
|
20231027,144600,65858515,1166,1166,1166,1166,400
|
|
20231027,144500,65392115,1166,1166,1166,1166,520
|
|
20231027,144400,64785795,1166,1166,1166,1166,350
|
|
20231027,144300,64377695,1166,1166,1166,1166,130
|
|
20231027,144200,64226115,1166,1165,1166,1165,869
|
|
20231027,144100,63212881,1166,1166,1166,1166,0
|
|
20231027,144000,63212881,1166,1160,1166,1160,132
|
|
20231027,143900,63059755,1159,1159,1159,1159,21
|
|
20231027,143800,63035416,1156,1156,1156,1156,0
|
|
20231027,143700,63035416,1156,1156,1156,1156,0
|
|
20231027,143600,63035416,1156,1156,1156,1156,0
|
|
20231027,143500,63035416,1156,1156,1156,1156,9
|
|
20231027,143400,63025012,1156,1156,1156,1156,0
|
|
20231027,143300,63025012,1156,1156,1156,1156,15
|
|
20231027,143200,63007672,1156,1156,1156,1156,0
|
|
20231027,143100,63007672,1156,1156,1156,1156,0
|
|
20231027,143000,63007672,1156,1156,1156,1156,0
|
|
20231027,142900,63007672,1156,1156,1156,1156,0
|
|
20231027,142800,63007672,1156,1156,1156,1156,0
|
|
20231027,142700,63007672,1156,1156,1156,1156,0
|
|
20231027,142600,63007672,1156,1156,1156,1156,0
|
|
20231027,142500,63007672,1156,1158,1158,1156,383
|
|
20231027,142400,62564688,1158,1158,1158,1158,0
|
|
20231027,142300,62564688,1158,1158,1158,1158,0
|
|
20231027,142200,62564688,1158,1158,1158,1158,0
|
|
20231027,142100,62564688,1158,1158,1158,1158,0
|
|
20231027,142000,62564688,1158,1158,1158,1158,0
|
|
20231027,141900,62564688,1158,1158,1158,1158,420
|
|
20231027,141800,62078328,1158,1158,1158,1158,400
|
|
20231027,141700,61615128,1160,1160,1160,1160,0
|
|
20231027,141600,61615128,1160,1159,1160,1159,1870
|
|
20231027,141500,59446080,1159,1160,1160,1159,74
|
|
20231027,141400,59360304,1160,1160,1160,1160,118
|
|
20231027,141300,59223424,1161,1161,1161,1161,74
|
|
20231027,141200,59137510,1161,1161,1161,1161,0
|
|
20231027,141100,59137510,1161,1161,1161,1161,340
|
|
20231027,141000,58742770,1161,1161,1161,1161,1
|
|
20231027,140900,58741609,1161,1161,1161,1161,685
|
|
20231027,140800,57946324,1161,1161,1161,1161,0
|
|
20231027,140700,57946324,1161,1161,1161,1161,0
|
|
20231027,140600,57946324,1161,1161,1161,1161,0
|
|
20231027,140500,57946324,1161,1161,1161,1161,15
|
|
20231027,140400,57928909,1161,1161,1161,1161,385
|
|
20231027,140300,57481924,1170,1170,1170,1170,0
|
|
20231027,140200,57481924,1170,1170,1170,1170,0
|
|
20231027,140100,57481924,1170,1164,1170,1164,100
|
|
20231027,140000,57365133,1159,1159,1159,1159,0
|
|
20231027,135900,57365133,1159,1159,1159,1159,0
|
|
20231027,135800,57365133,1159,1160,1160,1159,600
|
|
20231027,135700,56669628,1160,1161,1161,1160,200
|
|
20231027,135600,56437554,1161,1161,1161,1161,0
|
|
20231027,135500,56437554,1161,1161,1161,1161,0
|
|
20231027,135400,56437554,1161,1161,1161,1161,20
|
|
20231027,135300,56414334,1160,1160,1160,1160,0
|
|
20231027,135200,56414334,1160,1162,1162,1160,70
|
|
20231027,135100,56333036,1160,1162,1162,1160,200
|
|
20231027,135000,56100938,1159,1166,1166,1159,1000
|
|
20231027,134900,54939198,1165,1166,1166,1165,100
|
|
20231027,134800,54822696,1165,1165,1165,1165,79
|
|
20231027,134700,54730661,1166,1166,1166,1166,0
|
|
20231027,134600,54730661,1166,1166,1166,1166,0
|
|
20231027,134500,54730661,1166,1166,1166,1166,0
|
|
20231027,134400,54730661,1166,1166,1166,1166,1
|
|
20231027,134300,54729495,1166,1166,1166,1166,0
|
|
20231027,134200,54729495,1166,1166,1166,1166,20
|
|
20231027,134100,54706175,1167,1167,1167,1167,0
|
|
20231027,134000,54706175,1167,1167,1167,1167,0
|
|
20231027,133900,54706175,1167,1167,1167,1167,596
|
|
20231027,133800,54010643,1167,1167,1167,1167,0
|
|
20231027,133700,54010643,1167,1167,1167,1167,0
|
|
20231027,133600,54010643,1167,1167,1167,1167,0
|
|
20231027,133500,54010643,1167,1167,1167,1167,0
|
|
20231027,133400,54010643,1167,1167,1167,1167,404
|
|
20231027,133300,53539175,1167,1167,1167,1167,0
|
|
20231027,133200,53539175,1167,1167,1167,1167,572
|
|
20231027,133100,52871651,1167,1167,1167,1167,0
|
|
20231027,133000,52871651,1167,1168,1168,1167,428
|
|
20231027,132900,52372164,1168,1168,1168,1168,0
|
|
20231027,132800,52372164,1168,1168,1168,1168,0
|
|
20231027,132700,52372164,1168,1168,1168,1168,0
|
|
20231027,132600,52372164,1168,1168,1168,1168,0
|
|
20231027,132500,52372164,1168,1168,1168,1168,1
|
|
20231027,132400,52370996,1167,1167,1167,1167,0
|
|
20231027,132300,52370996,1167,1167,1167,1167,0
|
|
20231027,132200,52370996,1167,1167,1167,1167,61
|
|
20231027,132100,52299809,1167,1167,1167,1167,2
|
|
20231027,132000,52297475,1167,1167,1167,1167,0
|
|
20231027,131900,52297475,1167,1167,1167,1167,0
|
|
20231027,131800,52297475,1167,1167,1167,1167,0
|
|
20231027,131700,52297475,1167,1167,1167,1167,4
|
|
20231027,131600,52292807,1167,1168,1168,1167,958
|
|
20231027,131500,51174121,1167,1167,1167,1167,0
|
|
20231027,131400,51174121,1167,1167,1167,1167,1
|
|
20231027,131300,51172954,1167,1167,1167,1167,3
|
|
20231027,131200,51169453,1167,1167,1167,1167,0
|
|
20231027,131100,51169453,1167,1167,1167,1167,0
|
|
20231027,131000,51169453,1167,1167,1167,1167,0
|
|
20231027,130900,51169453,1167,1167,1167,1167,0
|
|
20231027,130800,51169453,1167,1167,1167,1167,0
|
|
20231027,130700,51169453,1167,1167,1167,1167,0
|
|
20231027,130600,51169453,1167,1167,1167,1167,0
|
|
20231027,130500,51169453,1167,1167,1167,1167,0
|
|
20231027,130400,51169453,1167,1167,1167,1167,0
|
|
20231027,130300,51169453,1167,1167,1167,1167,0
|
|
20231027,130200,51169453,1167,1167,1167,1167,617
|
|
20231027,130100,50449414,1168,1169,1169,1168,545
|
|
20231027,130000,49812623,1168,1168,1168,1168,0
|
|
20231027,125900,49812623,1168,1168,1168,1168,2
|
|
20231027,125800,49810287,1168,1168,1168,1168,0
|
|
20231027,125700,49810287,1168,1168,1168,1168,0
|
|
20231027,125600,49810287,1168,1168,1168,1168,0
|
|
20231027,125500,49810287,1168,1168,1168,1168,0
|
|
20231027,125400,49810287,1168,1168,1168,1168,1
|
|
20231027,125300,49809119,1168,1168,1168,1168,3
|
|
20231027,125200,49805615,1169,1169,1169,1169,19
|
|
20231027,125100,49783404,1169,1169,1169,1169,0
|
|
20231027,125000,49783404,1169,1169,1169,1169,551
|
|
20231027,124900,49139285,1170,1170,1170,1170,241
|
|
20231027,124800,48857315,1170,1170,1170,1170,42
|
|
20231027,124700,48808175,1171,1171,1172,1171,4144
|
|
20231027,124600,43955541,1172,1172,1172,1172,30
|
|
20231027,124500,43920381,1172,1172,1172,1172,184
|
|
20231027,124400,43704733,1174,1174,1174,1174,0
|
|
20231027,124300,43704733,1174,1174,1174,1174,0
|
|
20231027,124200,43704733,1174,1174,1174,1174,1
|
|
20231027,124100,43703559,1174,1174,1174,1174,0
|
|
20231027,124000,43703559,1174,1174,1174,1174,0
|
|
20231027,123900,43703559,1174,1174,1174,1174,0
|
|
20231027,123800,43703559,1174,1174,1174,1174,0
|
|
20231027,123700,43703559,1174,1174,1174,1174,1
|
|
20231027,123600,43702385,1172,1172,1172,1172,7
|
|
20231027,123500,43694181,1173,1173,1173,1173,251
|
|
20231027,123400,43399758,1172,1172,1172,1172,0
|
|
20231027,123300,43399758,1172,1171,1172,1171,30
|
|
20231027,123200,43364602,1171,1171,1171,1171,0
|
|
20231027,123100,43364602,1171,1171,1171,1171,496
|
|
20231027,123000,42783786,1171,1172,1173,1171,102
|
|
20231027,122900,42664242,1172,1172,1172,1172,137
|
|
20231027,122800,42503678,1173,1173,1173,1173,0
|
|
20231027,122700,42503678,1173,1173,1173,1173,0
|
|
20231027,122600,42503678,1173,1173,1173,1173,50
|
|
20231027,122500,42445028,1174,1174,1174,1174,0
|
|
20231027,122400,42445028,1174,1174,1174,1174,0
|
|
20231027,122300,42445028,1174,1173,1174,1173,10
|
|
20231027,122200,42433289,1174,1174,1174,1174,0
|
|
20231027,122100,42433289,1174,1174,1174,1174,0
|
|
20231027,122000,42433289,1174,1174,1174,1174,0
|
|
20231027,121900,42433289,1174,1174,1174,1174,0
|
|
20231027,121800,42433289,1174,1174,1174,1174,0
|
|
20231027,121700,42433289,1174,1174,1174,1174,0
|
|
20231027,121600,42433289,1174,1174,1174,1174,0
|
|
20231027,121500,42433289,1174,1174,1174,1174,0
|
|
20231027,121400,42433289,1174,1174,1174,1174,0
|
|
20231027,121300,42433289,1174,1174,1174,1174,0
|
|
20231027,121200,42433289,1174,1174,1174,1174,2
|
|
20231027,121100,42430941,1174,1174,1174,1174,0
|
|
20231027,121000,42430941,1174,1174,1174,1174,0
|
|
20231027,120900,42430941,1174,1174,1174,1174,0
|
|
20231027,120800,42430941,1174,1174,1174,1174,1
|
|
20231027,120700,42429767,1175,1175,1175,1175,0
|
|
20231027,120600,42429767,1175,1174,1175,1174,67
|
|
20231027,120500,42351094,1174,1173,1174,1173,40
|
|
20231027,120400,42304155,1172,1172,1172,1172,0
|
|
20231027,120300,42304155,1172,1172,1172,1172,0
|
|
20231027,120200,42304155,1172,1172,1172,1172,30
|
|
20231027,120100,42268995,1172,1172,1172,1172,10
|
|
20231027,120000,42257275,1172,1172,1172,1172,8
|
|
20231027,115900,42247899,1171,1171,1171,1171,0
|
|
20231027,115800,42247899,1171,1171,1171,1171,3
|
|
20231027,115700,42244386,1171,1171,1171,1171,1
|
|
20231027,115600,42243215,1171,1172,1172,1171,2219
|
|
20231027,115500,39644756,1171,1171,1171,1171,0
|
|
20231027,115400,39644756,1171,1171,1171,1171,0
|
|
20231027,115300,39644756,1171,1171,1171,1171,0
|
|
20231027,115200,39644756,1171,1171,1171,1171,0
|
|
20231027,115100,39644756,1171,1172,1172,1171,81
|
|
20231027,115000,39549848,1173,1173,1173,1173,0
|
|
20231027,114900,39549848,1173,1173,1173,1173,0
|
|
20231027,114800,39549848,1173,1173,1173,1173,5
|
|
20231027,114700,39543983,1173,1173,1173,1173,6
|
|
20231027,114600,39536945,1173,1173,1173,1173,24
|
|
20231027,114500,39508793,1173,1173,1173,1173,27
|
|
20231027,114400,39477122,1173,1174,1175,1173,126
|
|
20231027,114300,39329135,1173,1173,1173,1173,11
|
|
20231027,114200,39316232,1172,1172,1172,1172,1
|
|
20231027,114100,39315060,1173,1173,1173,1173,0
|
|
20231027,114000,39315060,1173,1173,1173,1173,0
|
|
20231027,113900,39315060,1173,1173,1173,1173,51
|
|
20231027,113800,39255237,1172,1172,1172,1172,2
|
|
20231027,113700,39252893,1172,1172,1172,1172,1
|
|
20231027,113600,39251721,1172,1172,1172,1172,5
|
|
20231027,113500,39245861,1172,1172,1172,1172,1
|
|
20231027,113400,39244689,1173,1173,1173,1173,5
|
|
20231027,113300,39238824,1173,1173,1173,1173,5
|
|
20231027,113200,39232959,1172,1172,1172,1172,0
|
|
20231027,113100,39232959,1172,1171,1172,1171,52
|
|
20231027,113000,39172016,1170,1170,1170,1170,390
|
|
20231027,112900,38715716,1170,1170,1170,1170,0
|
|
20231027,112800,38715716,1170,1170,1170,1170,0
|
|
20231027,112700,38715716,1170,1170,1170,1170,44
|
|
20231027,112600,38664236,1170,1170,1170,1170,0
|
|
20231027,112500,38664236,1170,1170,1170,1170,43
|
|
20231027,112400,38613926,1170,1170,1170,1170,1
|
|
20231027,112300,38612756,1171,1171,1171,1171,0
|
|
20231027,112200,38612756,1171,1171,1171,1171,2
|
|
20231027,112100,38610414,1171,1171,1171,1171,1
|
|
20231027,112000,38609243,1171,1171,1171,1171,270
|
|
20231027,111900,38293073,1171,1171,1171,1171,0
|
|
20231027,111800,38293073,1171,1171,1171,1171,83
|
|
20231027,111700,38195880,1171,1171,1171,1171,0
|
|
20231027,111600,38195880,1171,1171,1171,1171,127
|
|
20231027,111500,38047163,1171,1171,1171,1171,12
|
|
20231027,111400,38033111,1173,1173,1173,1173,0
|
|
20231027,111300,38033111,1173,1173,1173,1173,0
|
|
20231027,111200,38033111,1173,1173,1173,1173,17
|
|
20231027,111100,38013170,1173,1173,1173,1173,100
|
|
20231027,111000,37895870,1170,1170,1170,1170,0
|
|
20231027,110900,37895870,1170,1170,1170,1170,0
|
|
20231027,110800,37895870,1170,1170,1170,1170,0
|
|
20231027,110700,37895870,1170,1170,1170,1170,0
|
|
20231027,110600,37895870,1170,1170,1170,1170,0
|
|
20231027,110500,37895870,1170,1170,1170,1170,0
|
|
20231027,110400,37895870,1170,1170,1170,1170,0
|
|
20231027,110300,37895870,1170,1170,1170,1170,0
|
|
20231027,110200,37895870,1170,1170,1170,1170,0
|
|
20231027,110100,37895870,1170,1170,1170,1170,17
|
|
20231027,110000,37875980,1169,1169,1169,1169,0
|
|
20231027,105900,37875980,1169,1169,1169,1169,9
|
|
20231027,105800,37865459,1169,1169,1169,1169,0
|
|
20231027,105700,37865459,1169,1169,1169,1169,2
|
|
20231027,105600,37863121,1169,1169,1169,1169,0
|
|
20231027,105500,37863121,1169,1169,1169,1169,1
|
|
20231027,105400,37861952,1168,1168,1168,1168,4
|
|
20231027,105300,37857280,1167,1167,1167,1167,6
|
|
20231027,105200,37850278,1166,1166,1166,1166,236
|
|
20231027,105100,37575102,1168,1168,1168,1168,0
|
|
20231027,105000,37575102,1168,1168,1168,1168,0
|
|
20231027,104900,37575102,1168,1168,1168,1168,0
|
|
20231027,104800,37575102,1168,1168,1168,1168,0
|
|
20231027,104700,37575102,1168,1168,1168,1168,0
|
|
20231027,104600,37575102,1168,1168,1168,1168,86
|
|
20231027,104500,37474654,1175,1175,1175,1175,0
|
|
20231027,104400,37474654,1175,1175,1175,1175,0
|
|
20231027,104300,37474654,1175,1175,1175,1175,0
|
|
20231027,104200,37474654,1175,1175,1175,1175,10
|
|
20231027,104100,37462904,1168,1168,1168,1168,9
|
|
20231027,104000,37452392,1168,1168,1168,1168,4
|
|
20231027,103900,37447720,1167,1167,1167,1167,0
|
|
20231027,103800,37447720,1167,1167,1167,1167,0
|
|
20231027,103700,37447720,1167,1172,1172,1164,216
|
|
20231027,103600,37195841,1177,1177,1177,1177,0
|
|
20231027,103500,37195841,1177,1177,1177,1177,20
|
|
20231027,103400,37172301,1172,1172,1172,1172,6
|
|
20231027,103300,37165269,1175,1175,1175,1175,5
|
|
20231027,103200,37159394,1173,1173,1173,1173,5
|
|
20231027,103100,37153529,1179,1179,1179,1179,0
|
|
20231027,103000,37153529,1179,1179,1179,1179,0
|
|
20231027,102900,37153529,1179,1179,1179,1179,0
|
|
20231027,102800,37153529,1179,1179,1179,1179,0
|
|
20231027,102700,37153529,1179,1169,1179,1169,7413
|
|
20231027,102600,28479490,1170,1169,1170,1169,134
|
|
20231027,102500,28322840,1168,1166,1168,1166,212
|
|
20231027,102400,28075246,1166,1166,1166,1166,9
|
|
20231027,102300,28064752,1166,1166,1166,1166,10
|
|
20231027,102200,28053092,1166,1166,1166,1166,0
|
|
20231027,102100,28053092,1166,1167,1168,1166,16
|
|
20231027,102000,28034421,1165,1164,1165,1164,1090
|
|
20231027,101900,26764945,1164,1164,1164,1164,1122
|
|
20231027,101800,25458937,1164,1164,1164,1164,0
|
|
20231027,101700,25458937,1164,1164,1164,1164,0
|
|
20231027,101600,25458937,1164,1164,1164,1164,0
|
|
20231027,101500,25458937,1164,1164,1164,1164,0
|
|
20231027,101400,25458937,1164,1164,1164,1164,0
|
|
20231027,101300,25458937,1164,1164,1164,1164,0
|
|
20231027,101200,25458937,1164,1164,1164,1164,0
|
|
20231027,101100,25458937,1164,1164,1164,1164,0
|
|
20231027,101000,25458937,1164,1164,1164,1164,0
|
|
20231027,100900,25458937,1164,1162,1164,1162,6
|
|
20231027,100800,25451963,1163,1163,1163,1163,0
|
|
20231027,100700,25451963,1163,1163,1163,1163,0
|
|
20231027,100600,25451963,1163,1163,1163,1163,5
|
|
20231027,100500,25446148,1164,1164,1164,1164,5
|
|
20231027,100400,25440328,1163,1163,1163,1163,0
|
|
20231027,100300,25440328,1163,1163,1163,1163,0
|
|
20231027,100200,25440328,1163,1163,1163,1163,10
|
|
20231027,100100,25428698,1164,1164,1164,1164,0
|
|
20231027,100000,25428698,1164,1160,1164,1160,6300
|
|
20231027,095900,18105584,1165,1165,1165,1165,0
|
|
20231027,095800,18105584,1165,1159,1165,1159,500
|
|
20231027,095700,17523858,1148,1148,1148,1148,0
|
|
20231027,095600,17523858,1148,1148,1148,1148,0
|
|
20231027,095500,17523858,1148,1148,1148,1148,213
|
|
20231027,095400,17279334,1147,1147,1147,1147,0
|
|
20231027,095300,17279334,1147,1147,1147,1147,0
|
|
20231027,095200,17279334,1147,1150,1150,1147,427
|
|
20231027,095100,16788875,1159,1159,1159,1159,0
|
|
20231027,095000,16788875,1159,1155,1159,1155,3
|
|
20231027,094900,16785404,1150,1150,1150,1150,221
|
|
20231027,094800,16531254,1154,1153,1154,1150,3
|
|
20231027,094700,16527797,1153,1153,1153,1153,241
|
|
20231027,094600,16249924,1153,1152,1153,1152,601
|
|
20231027,094500,15557571,1153,1149,1153,1149,12
|
|
20231027,094400,15543779,1150,1150,1150,1150,0
|
|
20231027,094300,15543779,1150,1150,1150,1150,0
|
|
20231027,094200,15543779,1150,1150,1150,1150,2
|
|
20231027,094100,15541479,1150,1150,1150,1150,0
|
|
20231027,094000,15541479,1150,1150,1150,1150,343
|
|
20231027,093900,15147029,1157,1157,1157,1157,1
|
|
20231027,093800,15145872,1150,1150,1150,1150,0
|
|
20231027,093700,15145872,1150,1150,1150,1150,0
|
|
20231027,093600,15145872,1150,1150,1150,1150,57
|
|
20231027,093500,15080322,1150,1149,1150,1140,3874
|
|
20231027,093400,10654987,1149,1151,1151,1149,24
|
|
20231027,093300,10627379,1158,1158,1158,1158,1
|
|
20231027,093200,10626221,1158,1154,1158,1149,177
|
|
20231027,093100,10422099,1158,1158,1158,1158,6
|
|
20231027,093000,10415151,1159,1159,1159,1159,0
|
|
20231027,092900,10415151,1159,1159,1159,1159,0
|
|
20231027,092800,10415151,1159,1159,1159,1159,0
|
|
20231027,092700,10415151,1159,1159,1159,1159,2
|
|
20231027,092600,10412833,1159,1160,1160,1155,205
|
|
20231027,092500,10176035,1160,1164,1165,1159,1863
|
|
20231027,092400,8012501,1165,1164,1165,1164,4
|
|
20231027,092300,8007844,1165,1165,1165,1165,93
|
|
20231027,092200,7899499,1165,1165,1165,1165,1
|
|
20231027,092100,7898334,1165,1165,1165,1165,0
|
|
20231027,092000,7898334,1165,1165,1165,1165,0
|
|
20231027,091900,7898334,1165,1165,1165,1165,0
|
|
20231027,091800,7898334,1165,1165,1165,1165,0
|
|
20231027,091700,7898334,1165,1165,1165,1165,10
|
|
20231027,091600,7886684,1159,1159,1159,1159,1039
|
|
20231027,091500,6682483,1160,1160,1160,1160,0
|
|
20231027,091400,6682483,1160,1160,1160,1160,0
|
|
20231027,091300,6682483,1160,1160,1160,1160,0
|
|
20231027,091200,6682483,1160,1160,1160,1160,0
|
|
20231027,091100,6682483,1160,1161,1161,1160,815
|
|
20231027,091000,5736668,1165,1165,1165,1165,0
|
|
20231027,090900,5736668,1165,1165,1165,1165,0
|
|
20231027,090800,5736668,1165,1165,1165,1165,1
|
|
20231027,090700,5735503,1165,1165,1165,1165,100
|
|
20231027,090600,5619003,1165,1165,1165,1165,0
|
|
20231027,090500,5619003,1165,1165,1165,1165,0
|
|
20231027,090400,5619003,1165,1165,1165,1165,0
|
|
20231027,090300,5619003,1165,1165,1165,1165,1
|
|
20231027,090200,5617838,1165,1159,1165,1159,2
|
|
20231027,090100,5615514,1157,1157,1157,1157,50
|
|
20231027,090000,5557664,1154,1154,1154,1154,4816
|